ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
128940/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160915,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286500,3000,2,1.06,12086184000,42115,104.89,283500,291000,283000,368500,198500,283500,286983.95,17.41,0,-2867,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36703,25.10,3.69,12,0.33,11415.00,77706.00,377000,20240103,-24.01,258000,20240805,11.05,377000,-24.01,20240103,258000,11.05,20240805,377000,-24.01,20240103,258000,11.05,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,152,N,00,N
20241128,150932,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286000,2500,2,0.88,11007545500,38352,95.51,283500,291000,283000,368500,198500,283500,287013.96,17.41,0,-3062,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36639,25.05,3.68,12,0.30,11415.00,77706.00,377000,20240103,-24.14,258000,20240805,10.85,377000,-24.14,20240103,258000,10.85,20240805,377000,-24.14,20240103,258000,10.85,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N
20241128,140928,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286500,3000,2,1.06,9428878500,32846,81.80,283500,291000,283000,368500,198500,283500,287063.65,17.41,0,-2436,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36703,25.10,3.69,12,0.26,11415.00,77706.00,377000,20240103,-24.01,258000,20240805,11.05,377000,-24.01,20240103,258000,11.05,20240805,377000,-24.01,20240103,258000,11.05,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N
20241128,130926,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,287000,3500,2,1.23,8478126000,29527,73.54,283500,291000,283000,368500,198500,283500,287131.80,17.41,0,-2219,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36768,25.14,3.69,12,0.23,11415.00,77706.00,377000,20240103,-23.87,258000,20240805,11.24,377000,-23.87,20240103,258000,11.24,20240805,377000,-23.87,20240103,258000,11.24,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N
20241128,120932,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286500,3000,2,1.06,7608850000,26502,66.00,283500,291000,283000,368500,198500,283500,287105.29,17.41,0,-1130,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36703,25.10,3.69,12,0.21,11415.00,77706.00,377000,20240103,-24.01,258000,20240805,11.05,377000,-24.01,20240103,258000,11.05,20240805,377000,-24.01,20240103,258000,11.05,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N
20241128,110933,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286500,3000,2,1.06,6433521500,22398,55.78,283500,291000,283000,368500,198500,283500,287237.09,17.41,0,471,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36703,25.10,3.69,12,0.17,11415.00,77706.00,377000,20240103,-24.01,258000,20240805,11.05,377000,-24.01,20240103,258000,11.05,20240805,377000,-24.01,20240103,258000,11.05,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N
20241128,100930,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,288500,5000,2,1.76,3652881500,12768,31.80,283500,288500,283000,368500,198500,283500,286097.42,17.41,0,626,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36960,25.27,3.71,12,0.10,11415.00,77706.00,377000,20240103,-23.47,258000,20240805,11.82,377000,-23.47,20240103,258000,11.82,20240805,377000,-23.47,20240103,258000,11.82,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N
20241128,090927,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285000,1500,2,0.53,524985500,1846,4.60,283500,285500,283000,368500,198500,283500,284392.78,17.41,0,-406,287833,285666,282833,280666,277833,286750,281750,320,85000,2500,209790,500,1,12810991,36511,24.97,3.67,12,0.01,11415.00,77706.00,377000,20240103,-24.40,258000,20240805,10.47,377000,-24.40,20240103,258000,10.47,20240805,377000,-24.40,20240103,258000,10.47,20240805,1.02,N,128940,2500,320 억,,2230144,N,N,30,N,00,N
20241127,160906,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,283500,4000,2,1.43,11219983000,39659,83.53,281000,285000,280000,363000,196000,279500,282910.18,17.41,0,3376,286500,283000,280000,276500,273500,281500,275000,320,83500,2500,206830,500,1,12810991,36319,24.84,3.65,12,0.31,11415.00,77706.00,377000,20240103,-24.80,258000,20240805,9.88,377000,-24.80,20240103,258000,9.88,20240805,377000,-24.80,20240103,258000,9.88,20240805,1.01,N,128940,2500,320 억,,2230251,N,N,30,N,00,N
20241127,150924,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,283000,3500,2,1.25,10330394500,36520,76.92,281000,285000,280000,363000,196000,279500,282869.51,17.41,0,3387,286500,283000,280000,276500,273500,281500,275000,320,83500,2500,206830,500,1,12810991,36255,24.79,3.64,12,0.29,11415.00,77706.00,377000,20240103,-24.93,258000,20240805,9.69,377000,-24.93,20240103,258000,9.69,20240805,377000,-24.93,20240103,258000,9.69,20240805,1.01,N,128940,2500,320 억,,2230251,N,N,106,N,00,N
20241127,140921,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,284000,4500,2,1.61,9247263000,32697,68.86,281000,285000,280000,363000,196000,279500,282816.86,17.41,0,4038,286500,283000,280000,276500,273500,281500,275000,320,83500,2500,206830,500,1,12810991,36383,24.88,3.65,12,0.26,11415.00,77706.00,377000,20240103,-24.67,258000,20240805,10.08,377000,-24.67,20240103,258000,10.08,20240805,377000,-24.67,20240103,258000,10.08,20240805,1.01,N,128940,2500,320 억,,2230251,N,N,106,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160915 55 30.00 KOSPI200 의약품 N N N Y 40 N 286500 3000 2 1.06 12086184000 42115 104.89 283500 291000 283000 368500 198500 283500 286983.95 17.41 0 -2867 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36703 25.10 3.69 12 0.33 11415.00 77706.00 377000 20240103 -24.01 258000 20240805 11.05 377000 -24.01 20240103 258000 11.05 20240805 377000 -24.01 20240103 258000 11.05 20240805 1.02 N 128940 2500 320 억 2230144 N N 152 N 00 N
3 20241128 150932 55 30.00 KOSPI200 의약품 N N N Y 40 N 286000 2500 2 0.88 11007545500 38352 95.51 283500 291000 283000 368500 198500 283500 287013.96 17.41 0 -3062 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36639 25.05 3.68 12 0.30 11415.00 77706.00 377000 20240103 -24.14 258000 20240805 10.85 377000 -24.14 20240103 258000 10.85 20240805 377000 -24.14 20240103 258000 10.85 20240805 1.02 N 128940 2500 320 억 2230144 N N 30 N 00 N
4 20241128 140928 55 30.00 KOSPI200 의약품 N N N Y 40 N 286500 3000 2 1.06 9428878500 32846 81.80 283500 291000 283000 368500 198500 283500 287063.65 17.41 0 -2436 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36703 25.10 3.69 12 0.26 11415.00 77706.00 377000 20240103 -24.01 258000 20240805 11.05 377000 -24.01 20240103 258000 11.05 20240805 377000 -24.01 20240103 258000 11.05 20240805 1.02 N 128940 2500 320 억 2230144 N N 30 N 00 N
5 20241128 130926 55 30.00 KOSPI200 의약품 N N N Y 40 N 287000 3500 2 1.23 8478126000 29527 73.54 283500 291000 283000 368500 198500 283500 287131.80 17.41 0 -2219 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36768 25.14 3.69 12 0.23 11415.00 77706.00 377000 20240103 -23.87 258000 20240805 11.24 377000 -23.87 20240103 258000 11.24 20240805 377000 -23.87 20240103 258000 11.24 20240805 1.02 N 128940 2500 320 억 2230144 N N 30 N 00 N
6 20241128 120932 55 30.00 KOSPI200 의약품 N N N Y 40 N 286500 3000 2 1.06 7608850000 26502 66.00 283500 291000 283000 368500 198500 283500 287105.29 17.41 0 -1130 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36703 25.10 3.69 12 0.21 11415.00 77706.00 377000 20240103 -24.01 258000 20240805 11.05 377000 -24.01 20240103 258000 11.05 20240805 377000 -24.01 20240103 258000 11.05 20240805 1.02 N 128940 2500 320 억 2230144 N N 30 N 00 N
7 20241128 110933 55 30.00 KOSPI200 의약품 N N N Y 40 N 286500 3000 2 1.06 6433521500 22398 55.78 283500 291000 283000 368500 198500 283500 287237.09 17.41 0 471 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36703 25.10 3.69 12 0.17 11415.00 77706.00 377000 20240103 -24.01 258000 20240805 11.05 377000 -24.01 20240103 258000 11.05 20240805 377000 -24.01 20240103 258000 11.05 20240805 1.02 N 128940 2500 320 억 2230144 N N 30 N 00 N
8 20241128 100930 55 30.00 KOSPI200 의약품 N N N Y 40 N 288500 5000 2 1.76 3652881500 12768 31.80 283500 288500 283000 368500 198500 283500 286097.42 17.41 0 626 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36960 25.27 3.71 12 0.10 11415.00 77706.00 377000 20240103 -23.47 258000 20240805 11.82 377000 -23.47 20240103 258000 11.82 20240805 377000 -23.47 20240103 258000 11.82 20240805 1.02 N 128940 2500 320 억 2230144 N N 30 N 00 N
9 20241128 090927 55 30.00 KOSPI200 의약품 N N N Y 40 N 285000 1500 2 0.53 524985500 1846 4.60 283500 285500 283000 368500 198500 283500 284392.78 17.41 0 -406 287833 285666 282833 280666 277833 286750 281750 320 85000 2500 209790 500 1 12810991 36511 24.97 3.67 12 0.01 11415.00 77706.00 377000 20240103 -24.40 258000 20240805 10.47 377000 -24.40 20240103 258000 10.47 20240805 377000 -24.40 20240103 258000 10.47 20240805 1.02 N 128940 2500 320 억 2230144 N N 30 N 00 N
10 20241127 160906 55 30.00 KOSPI200 의약품 N N N Y 40 N 283500 4000 2 1.43 11219983000 39659 83.53 281000 285000 280000 363000 196000 279500 282910.18 17.41 0 3376 286500 283000 280000 276500 273500 281500 275000 320 83500 2500 206830 500 1 12810991 36319 24.84 3.65 12 0.31 11415.00 77706.00 377000 20240103 -24.80 258000 20240805 9.88 377000 -24.80 20240103 258000 9.88 20240805 377000 -24.80 20240103 258000 9.88 20240805 1.01 N 128940 2500 320 억 2230251 N N 30 N 00 N
11 20241127 150924 55 30.00 KOSPI200 의약품 N N N Y 40 N 283000 3500 2 1.25 10330394500 36520 76.92 281000 285000 280000 363000 196000 279500 282869.51 17.41 0 3387 286500 283000 280000 276500 273500 281500 275000 320 83500 2500 206830 500 1 12810991 36255 24.79 3.64 12 0.29 11415.00 77706.00 377000 20240103 -24.93 258000 20240805 9.69 377000 -24.93 20240103 258000 9.69 20240805 377000 -24.93 20240103 258000 9.69 20240805 1.01 N 128940 2500 320 억 2230251 N N 106 N 00 N
12 20241127 140921 55 30.00 KOSPI200 의약품 N N N Y 40 N 284000 4500 2 1.61 9247263000 32697 68.86 281000 285000 280000 363000 196000 279500 282816.86 17.41 0 4038 286500 283000 280000 276500 273500 281500 275000 320 83500 2500 206830 500 1 12810991 36383 24.88 3.65 12 0.26 11415.00 77706.00 377000 20240103 -24.67 258000 20240805 10.08 377000 -24.67 20240103 258000 10.08 20240805 377000 -24.67 20240103 258000 10.08 20240805 1.01 N 128940 2500 320 억 2230251 N N 106 N 00 N